Vertex Pharmaceuticals (NQ: VRTX )

417.89 +0.57 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 72.96 72.96 71.33 72.26 1,173,480 -0.55(-0.76%)
May 29, 2014 72.31 72.96 71.42 72.81 1,320,143 +1.09(+1.52%)
May 28, 2014 73.43 73.48 71.65 71.72 1,460,277 -1.64(-2.24%)
May 27, 2014 72.07 73.38 71.33 73.36 1,593,620 +2.32(+3.27%)
May 23, 2014 71.51 71.04 71.04 71.04 1,118,600 +0.13(+0.18%)
May 22, 2014 68.24 71.45 67.50 70.91 1,478,732 +3.76(+5.60%)
May 21, 2014 65.51 67.19 65.47 67.15 1,058,876 +1.66(+2.53%)
May 20, 2014 67.28 67.43 65.06 65.49 1,052,017 -1.73(-2.57%)
May 19, 2014 65.00 67.48 64.28 67.22 1,317,208 +2.19(+3.37%)
May 16, 2014 65.59 66.11 63.60 65.03 2,018,828 -0.43(-0.66%)
May 15, 2014 66.69 67.48 65.02 65.46 1,534,616 -2.23(-3.29%)
May 14, 2014 66.85 68.28 65.32 67.69 1,027,679 +0.98(+1.47%)
May 13, 2014 67.62 67.93 66.32 66.71 826,624 -1.03(-1.52%)
May 12, 2014 65.81 67.76 65.13 67.74 1,459,931 +2.69(+4.14%)
May 09, 2014 63.90 65.10 62.41 65.05 1,245,924 +1.25(+1.96%)
May 08, 2014 65.13 66.14 63.46 63.80 1,307,147 -1.37(-2.10%)
May 07, 2014 66.49 67.07 64.23 65.17 1,380,855 -1.39(-2.09%)
May 06, 2014 68.40 68.75 66.47 66.56 1,336,326 -1.85(-2.70%)
May 05, 2014 65.41 68.50 64.81 68.41 1,458,878 +2.04(+3.07%)
May 02, 2014 69.37 71.68 66.30 66.37 2,812,998 -2.58(-3.74%)
May 01, 2014 67.54 69.71 66.53 68.95 1,731,924 +1.25(+1.85%)
Apr 30, 2014 67.27 67.99 65.94 67.70 1,465,041 +0.13(+0.19%)
Apr 29, 2014 64.97 67.68 64.19 67.57 1,273,809 +3.06(+4.74%)
Apr 28, 2014 64.64 66.10 62.42 64.51 1,332,921 +0.32(+0.50%)
Apr 25, 2014 65.55 66.32 64.02 64.19 1,120,434 -1.99(-3.01%)
Apr 24, 2014 66.96 67.49 64.05 66.18 1,203,086 -0.74(-1.11%)
Apr 23, 2014 69.49 69.49 66.17 66.92 1,440,588 -1.38(-2.02%)
Apr 22, 2014 65.69 69.05 65.67 68.30 1,851,771 +2.83(+4.32%)
Apr 21, 2014 64.52 65.56 63.04 65.47 1,071,303 +1.30(+2.03%)
Apr 17, 2014 64.18 64.17 64.17 64.17 1,387,400 -0.22(-0.34%)
Apr 16, 2014 63.81 64.82 62.83 64.39 1,451,705 +1.14(+1.80%)
Apr 15, 2014 62.83 63.97 59.79 63.25 1,883,948 +0.81(+1.30%)
Apr 14, 2014 64.05 65.14 61.19 62.44 1,682,367 -0.62(-0.98%)
Apr 11, 2014 64.97 67.43 63.00 63.06 2,140,072 -2.63(-4.00%)
Apr 10, 2014 69.32 69.81 65.31 65.69 2,536,643 -4.26(-6.09%)
Apr 09, 2014 65.59 70.06 65.32 69.95 2,105,276 +4.60(+7.04%)
Apr 08, 2014 65.84 67.00 64.60 65.35 1,676,669 -1.05(-1.58%)
Apr 07, 2014 66.00 67.24 64.05 66.40 1,603,029 +0.56(+0.85%)
Apr 04, 2014 70.06 70.15 65.44 65.84 2,207,131 -3.28(-4.75%)
Apr 03, 2014 71.96 72.74 67.93 69.12 1,716,679 -3.18(-4.40%)
Apr 02, 2014 72.00 73.10 71.65 72.30 1,315,616 +0.43(+0.60%)
Apr 01, 2014 71.32 73.12 70.76 71.87 2,170,578 +1.15(+1.63%)
Mar 31, 2014 68.17 71.35 68.01 70.72 1,839,121 +2.92(+4.31%)
Mar 28, 2014 71.07 72.67 67.49 67.80 1,425,572 -2.98(-4.21%)
Mar 27, 2014 70.30 71.65 68.24 70.78 1,777,793 +0.34(+0.48%)
Mar 26, 2014 72.56 72.77 69.86 70.44 1,649,535 -1.46(-2.03%)
Mar 25, 2014 72.75 73.92 70.31 71.90 1,406,283 -0.54(-0.75%)
Mar 24, 2014 74.30 74.60 70.58 72.44 1,947,107 -1.39(-1.88%)
Mar 21, 2014 77.50 77.75 72.82 73.83 3,526,016 -3.94(-5.07%)
Mar 20, 2014 77.72 78.57 76.60 77.77 955,111 -0.03(-0.04%)
Mar 19, 2014 78.73 79.20 77.16 77.80 1,361,506 -1.20(-1.52%)
Mar 18, 2014 78.00 79.95 77.69 79.00 957,149 +1.30(+1.67%)
Mar 17, 2014 77.50 79.51 77.02 77.70 1,295,464 -0.62(-0.79%)
Mar 14, 2014 77.57 79.76 76.90 78.32 1,179,284 +0.46(+0.59%)
Mar 13, 2014 79.92 80.00 77.11 77.86 1,130,237 -2.01(-2.52%)
Mar 12, 2014 78.64 80.15 78.05 79.87 945,704 +0.68(+0.86%)
Mar 11, 2014 79.99 80.56 78.48 79.19 1,191,801 -0.46(-0.58%)
Mar 10, 2014 79.60 79.92 77.92 79.65 1,316,306 -0.29(-0.36%)
Mar 07, 2014 80.51 81.60 76.31 79.94 1,706,703 +0.00(+0.00%)
Mar 06, 2014 83.51 83.59 79.33 79.94 1,522,411 -3.02(-3.64%)
Mar 05, 2014 83.27 83.42 82.08 82.96 908,461 -0.16(-0.19%)
Mar 04, 2014 82.54 83.82 81.65 83.12 1,204,827 +1.56(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.